1,862€
-1,90%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,91 | 1,92 | 1,90 | 1,91 | 0,63% | 16.728,00 |
| 08.01.2026 | 1,98 | 2,00 | 1,87 | 1,90 | -3,36% | 287.817,00 |
| 07.01.2026 | 1,86 | 1,98 | 1,84 | 1,96 | 6,05% | 383.017,00 |
| 06.01.2026 | 1,85 | 1,87 | 1,82 | 1,85 | 1,15% | 148.047,00 |
| 05.01.2026 | 1,81 | 1,85 | 1,77 | 1,83 | 7,39% | 476.685,00 |
| 02.01.2026 | 1,70 | 1,71 | 1,70 | 1,71 | 1,25% | 21.918,00 |
| 30.12.2025 | 1,67 | 1,71 | 1,66 | 1,68 | 1,14% | 108.898,00 |
| 29.12.2025 | 1,70 | 1,71 | 1,64 | 1,67 | 0,73% | 384.833,00 |
| 23.12.2025 | 1,66 | 1,69 | 1,62 | 1,65 | -0,24% | 351.127,00 |
| 22.12.2025 | 1,67 | 1,69 | 1,63 | 1,66 | -0,66% | 591.211,00 |
| 19.12.2025 | 1,71 | 1,73 | 1,59 | 1,67 | -0,60% | 777.963,00 |
| 18.12.2025 | 1,86 | 1,86 | 1,68 | 1,68 | -11,22% | 681.748,00 |
| 17.12.2025 | 1,86 | 1,93 | 1,85 | 1,89 | 0,91% | 128.474,00 |
| 16.12.2025 | 1,89 | 1,90 | 1,86 | 1,87 | -2,95% | 312.091,00 |
| 15.12.2025 | 1,92 | 1,94 | 1,88 | 1,93 | -1,23% | 93.988,00 |
| 12.12.2025 | 2,06 | 2,06 | 1,90 | 1,95 | -6,73% | 612.018,00 |
| 11.12.2025 | 2,10 | 2,13 | 2,03 | 2,10 | 0,00% | 361.526,00 |
| 10.12.2025 | 2,06 | 2,13 | 2,06 | 2,10 | 0,72% | 193.300,00 |
| 09.12.2025 | 2,07 | 2,09 | 2,07 | 2,08 | 0,85% | 16.349,00 |
| 08.12.2025 | 2,18 | 2,23 | 2,05 | 2,06 | -4,07% | 344.142,00 |
| 05.12.2025 | 2,07 | 2,23 | 2,06 | 2,15 | 4,75% | 522.287,00 |
| 04.12.2025 | 1,97 | 2,18 | 1,93 | 2,05 | 6,24% | 459.187,00 |
| 03.12.2025 | 2,06 | 2,07 | 1,89 | 1,93 | -6,67% | 681.935,00 |
| 02.12.2025 | 2,09 | 2,14 | 2,06 | 2,07 | -1,19% | 459.431,00 |
| 01.12.2025 | 2,20 | 2,21 | 2,10 | 2,10 | -4,99% | 324.548,00 |
| 28.11.2025 | 2,22 | 2,23 | 2,15 | 2,21 | 0,46% | 205.736,00 |
| 27.11.2025 | 2,16 | 2,27 | 2,07 | 2,20 | 2,33% | 404.102,00 |
| 26.11.2025 | 2,30 | 2,31 | 2,04 | 2,15 | -3,57% | 936.651,00 |
| 25.11.2025 | 2,48 | 2,52 | 2,10 | 2,22 | -12,42% | 514.314,00 |
| 24.11.2025 | 2,61 | 2,61 | 2,47 | 2,54 | -0,61% | 62.281,00 |
| 21.11.2025 | 2,43 | 2,61 | 2,43 | 2,56 | 5,47% | 128.575,00 |
| 20.11.2025 | 2,59 | 2,59 | 2,42 | 2,42 | -5,47% | 60.168,00 |
| 19.11.2025 | 2,52 | 2,68 | 2,50 | 2,56 | 2,17% | 116.090,00 |
| 18.11.2025 | 2,49 | 2,58 | 2,35 | 2,51 | 0,94% | 151.060,00 |
| 17.11.2025 | 2,54 | 2,61 | 2,43 | 2,49 | -2,15% | 114.629,00 |
| 14.11.2025 | 2,53 | 2,54 | 2,45 | 2,54 | 0,46% | 50.163,00 |
| 13.11.2025 | 2,50 | 2,61 | 2,50 | 2,53 | 1,25% | 94.943,00 |
| 12.11.2025 | 2,51 | 2,57 | 2,50 | 2,50 | -0,47% | 49.098,00 |
| 11.11.2025 | 2,54 | 2,54 | 2,46 | 2,51 | -0,62% | 33.291,00 |
| 10.11.2025 | 2,50 | 2,58 | 2,45 | 2,52 | 1,25% | 84.375,00 |
| 07.11.2025 | 2,49 | 2,50 | 2,40 | 2,49 | -0,16% | 92.674,00 |
| 06.11.2025 | 2,51 | 2,58 | 2,46 | 2,50 | -0,31% | 87.853,00 |
| 05.11.2025 | 2,59 | 2,59 | 2,50 | 2,50 | -3,02% | 93.288,00 |
| 04.11.2025 | 2,61 | 2,64 | 2,54 | 2,58 | -2,79% | 107.462,00 |
| 03.11.2025 | 2,63 | 2,70 | 2,61 | 2,66 | 0,29% | 68.819,00 |
| 31.10.2025 | 2,69 | 2,72 | 2,61 | 2,65 | -6,21% | 146.243,00 |
| 29.10.2025 | 2,63 | 2,90 | 2,63 | 2,82 | 6,77% | 270.348,00 |
| 28.10.2025 | 2,75 | 2,75 | 2,62 | 2,65 | -4,10% | 260.468,00 |
| 27.10.2025 | 2,76 | 2,85 | 2,71 | 2,76 | 0,28% | 80.813,00 |
| 24.10.2025 | 2,88 | 2,95 | 2,72 | 2,75 | -4,34% | 137.647,00 |
| 23.10.2025 | 2,63 | 2,91 | 2,57 | 2,87 | 9,33% | 269.759,00 |
| 22.10.2025 | 2,76 | 2,79 | 2,59 | 2,63 | -4,93% | 302.417,00 |
| 21.10.2025 | 2,87 | 2,96 | 2,54 | 2,77 | -8,97% | 210.518,00 |
| 17.10.2025 | 3,05 | 3,21 | 3,00 | 3,04 | -0,26% | 694.691,00 |
| 15.10.2025 | 3,01 | 3,12 | 2,98 | 3,05 | 1,82% | 303.528,00 |
| 13.10.2025 | 2,89 | 3,02 | 2,86 | 2,99 | 3,64% | 179.786,00 |
| 10.10.2025 | 3,06 | 3,09 | 2,83 | 2,89 | -5,96% | 245.710,00 |
| 09.10.2025 | 2,83 | 3,16 | 2,81 | 3,07 | 8,39% | 698.730,00 |
| 08.10.2025 | 2,77 | 2,89 | 2,72 | 2,83 | 2,83% | 202.004,00 |
| 07.10.2025 | 2,82 | 2,82 | 2,73 | 2,75 | -3,15% | 247.229,00 |
| 06.10.2025 | 2,85 | 2,95 | 2,79 | 2,84 | -0,82% | 469.814,00 |
| 03.10.2025 | 2,75 | 2,90 | 2,73 | 2,87 | 5,29% | 323.941,00 |
| 02.10.2025 | 2,60 | 2,90 | 2,54 | 2,72 | 4,95% | 739.771,00 |
| 01.10.2025 | 2,65 | 2,68 | 2,50 | 2,59 | -3,06% | 290.502,00 |
| 30.09.2025 | 2,74 | 2,80 | 2,60 | 2,68 | -2,14% | 546.052,00 |
| 29.09.2025 | 2,61 | 2,73 | 2,54 | 2,73 | 6,04% | 432.085,00 |
| 26.09.2025 | 2,40 | 2,61 | 2,38 | 2,58 | 7,47% | 560.333,00 |
| 25.09.2025 | 2,44 | 2,44 | 2,32 | 2,40 | -1,44% | 324.403,00 |
| 24.09.2025 | 2,53 | 2,53 | 2,40 | 2,43 | -3,55% | 324.987,00 |
| 23.09.2025 | 2,50 | 2,62 | 2,47 | 2,52 | 0,93% | 225.655,00 |
| 22.09.2025 | 2,53 | 2,53 | 2,42 | 2,50 | 1,26% | 161.730,00 |
| 19.09.2025 | 2,45 | 2,53 | 2,44 | 2,47 | 0,48% | 123.778,00 |
| 18.09.2025 | 2,42 | 2,53 | 2,40 | 2,46 | 1,77% | 137.780,00 |
| 17.09.2025 | 2,49 | 2,49 | 2,37 | 2,42 | -2,05% | 240.945,00 |
| 16.09.2025 | 2,55 | 2,57 | 2,42 | 2,47 | -3,21% | 420.921,00 |
| 15.09.2025 | 2,27 | 2,61 | 2,27 | 2,55 | 11,04% | 777.353,00 |
| 12.09.2025 | 2,30 | 2,43 | 2,26 | 2,29 | -2,00% | 552.217,00 |
| 11.09.2025 | 2,29 | 2,34 | 2,28 | 2,34 | 2,91% | 118.669,00 |
| 10.09.2025 | 2,32 | 2,35 | 2,24 | 2,27 | 1,57% | 155.026,00 |
| 09.09.2025 | 2,19 | 2,27 | 2,16 | 2,24 | 2,13% | 200.889,00 |
| 08.09.2025 | 2,24 | 2,24 | 2,09 | 2,19 | -2,43% | 305.733,00 |
| 05.09.2025 | 2,21 | 2,26 | 2,18 | 2,25 | 2,30% | 97.423,00 |
| 04.09.2025 | 2,17 | 2,26 | 2,17 | 2,20 | 0,53% | 205.682,00 |
| 03.09.2025 | 2,33 | 2,33 | 2,17 | 2,19 | -6,19% | 488.847,00 |
| 02.09.2025 | 2,42 | 2,42 | 2,27 | 2,33 | -4,32% | 423.466,00 |
| 01.09.2025 | 2,42 | 2,45 | 2,38 | 2,43 | 1,13% | 113.754,00 |
| 29.08.2025 | 2,45 | 2,46 | 2,38 | 2,41 | -0,96% | 116.991,00 |
| 28.08.2025 | 2,42 | 2,50 | 2,39 | 2,43 | 0,48% | 309.027,00 |
| 27.08.2025 | 2,39 | 2,45 | 2,39 | 2,42 | 1,64% | 90.875,00 |
| 26.08.2025 | 2,50 | 2,52 | 2,36 | 2,38 | -4,08% | 201.632,00 |
| 25.08.2025 | 2,51 | 2,54 | 2,46 | 2,48 | -1,55% | 65.143,00 |
| 22.08.2025 | 2,40 | 2,54 | 2,39 | 2,52 | 4,19% | 107.416,00 |
| 21.08.2025 | 2,42 | 2,45 | 2,38 | 2,42 | -0,48% | 126.634,00 |
| 20.08.2025 | 2,43 | 2,46 | 2,40 | 2,43 | 0,32% | 172.193,00 |
| 19.08.2025 | 2,44 | 2,48 | 2,40 | 2,42 | -1,11% | 88.415,00 |
| 18.08.2025 | 2,43 | 2,49 | 2,42 | 2,45 | 0,96% | 113.095,00 |
| 15.08.2025 | 2,45 | 2,49 | 2,41 | 2,43 | -0,64% | 136.492,00 |
| 14.08.2025 | 2,43 | 2,49 | 2,42 | 2,44 | -1,42% | 140.053,00 |
| 13.08.2025 | 2,51 | 2,53 | 2,45 | 2,48 | -1,09% | 210.820,00 |
| 12.08.2025 | 2,48 | 2,54 | 2,43 | 2,50 | 1,58% | 148.516,00 |